237,800€
-1,45%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 235,90 | 236,30 | 235,90 | 236,30 | -2,07% | 25,00 |
| 12.12.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -0,12% | - |
| 11.12.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,12% | - |
| 10.12.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -2,74% | - |
| 09.12.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,68% | - |
| 08.12.2025 | 249,80 | 249,80 | 249,80 | 249,80 | -3,25% | - |
| 05.12.2025 | 253,10 | 258,20 | 253,10 | 258,20 | 7,32% | 100,00 |
| 04.12.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -1,27% | - |
| 03.12.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 1,80% | - |
| 02.12.2025 | 239,40 | 239,40 | 239,40 | 239,40 | 0,17% | - |
| 01.12.2025 | 238,90 | 239,00 | 238,90 | 239,00 | 0,29% | 5,00 |
| 28.11.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 0,17% | - |
| 27.11.2025 | 237,10 | 237,90 | 237,10 | 237,90 | 0,25% | 10,00 |
| 26.11.2025 | 237,30 | 237,30 | 237,30 | 237,30 | 1,54% | - |
| 25.11.2025 | 235,70 | 235,70 | 233,40 | 233,70 | -0,17% | 62,00 |
| 24.11.2025 | 234,10 | 234,10 | 234,10 | 234,10 | 0,09% | - |
| 21.11.2025 | 227,00 | 233,90 | 227,00 | 233,90 | 0,91% | 100,00 |
| 20.11.2025 | 231,20 | 231,80 | 231,20 | 231,80 | 1,85% | 15,00 |
| 19.11.2025 | 227,60 | 227,60 | 227,60 | 227,60 | 1,02% | - |
| 18.11.2025 | 224,60 | 225,30 | 224,60 | 225,30 | -1,49% | 25,00 |
| 17.11.2025 | 226,00 | 228,70 | 226,00 | 228,70 | 3,11% | 101,00 |
| 14.11.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -2,51% | - |
| 13.11.2025 | 229,60 | 229,60 | 227,50 | 227,50 | 0,09% | 12,00 |
| 12.11.2025 | 227,30 | 227,30 | 227,30 | 227,30 | -0,09% | - |
| 11.11.2025 | 224,70 | 227,50 | 224,70 | 227,50 | -0,70% | 50,00 |
| 10.11.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 3,57% | - |
| 07.11.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 2,98% | - |
| 06.11.2025 | 214,80 | 214,80 | 214,80 | 214,80 | -0,23% | - |
| 05.11.2025 | 215,30 | 215,30 | 215,30 | 215,30 | -0,55% | - |
| 04.11.2025 | 216,50 | 216,50 | 216,50 | 216,50 | -0,46% | - |
| 03.11.2025 | 217,50 | 217,50 | 217,50 | 217,50 | -0,96% | - |
| 31.10.2025 | 235,90 | 235,90 | 219,60 | 219,60 | -6,59% | 100,00 |
| 30.10.2025 | 235,10 | 235,10 | 235,10 | 235,10 | 3,66% | - |
| 29.10.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -5,34% | - |
| 28.10.2025 | 239,60 | 239,60 | 239,60 | 239,60 | 5,83% | - |
| 27.10.2025 | 227,80 | 227,80 | 226,40 | 226,40 | -6,83% | 30,00 |
| 24.10.2025 | 247,30 | 247,30 | 243,00 | 243,00 | -0,86% | 13,00 |
| 23.10.2025 | 245,10 | 245,10 | 245,10 | 245,10 | -3,39% | - |
| 22.10.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -0,78% | - |
| 21.10.2025 | 252,10 | 255,70 | 252,10 | 255,70 | 2,28% | 75,00 |
| 20.10.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 0,64% | - |
| 17.10.2025 | 253,10 | 253,10 | 248,40 | 248,40 | -3,35% | 150,00 |
| 16.10.2025 | 256,10 | 257,00 | 256,10 | 257,00 | -1,49% | 5,00 |
| 15.10.2025 | 260,90 | 260,90 | 260,90 | 260,90 | 1,01% | - |
| 14.10.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,58% | - |
| 13.10.2025 | 255,20 | 258,90 | 255,20 | 256,80 | 0,12% | 95,00 |
| 10.10.2025 | 260,10 | 260,10 | 256,50 | 256,50 | -1,16% | 48,00 |
| 09.10.2025 | 256,70 | 259,50 | 256,70 | 259,50 | 0,58% | 100,00 |
| 08.10.2025 | 253,70 | 258,00 | 253,70 | 258,00 | 1,78% | 20,00 |
| 07.10.2025 | 253,80 | 253,80 | 253,50 | 253,50 | 0,04% | 64,00 |
| 06.10.2025 | 253,10 | 253,40 | 251,00 | 253,40 | 3,13% | 164,00 |
| 03.10.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,45% | - |
| 02.10.2025 | 246,20 | 246,80 | 246,20 | 246,80 | 4,05% | 21,00 |
| 01.10.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,71% | - |
| 30.09.2025 | 226,70 | 238,90 | 226,70 | 238,90 | 4,10% | 20,00 |
| 29.09.2025 | 209,90 | 229,50 | 209,90 | 229,50 | 18,06% | 100,00 |
| 26.09.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -4,94% | - |
| 25.09.2025 | 204,50 | 204,50 | 204,50 | 204,50 | 0,34% | - |
| 24.09.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -1,69% | - |
| 23.09.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 1,97% | - |
| 22.09.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,05% | - |
| 19.09.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,64% | - |
| 18.09.2025 | 203,20 | 204,70 | 203,20 | 204,70 | 0,29% | 48,00 |
| 17.09.2025 | 204,10 | 204,10 | 204,10 | 204,10 | 0,15% | - |
| 16.09.2025 | 205,60 | 205,60 | 203,80 | 203,80 | -2,02% | 10,00 |
| 15.09.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,95% | - |
| 12.09.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,38% | - |
| 11.09.2025 | 208,40 | 210,80 | 208,20 | 209,20 | -0,24% | - |
| 10.09.2025 | 209,60 | 209,70 | 209,60 | 209,70 | 0,99% | 200,00 |
| 09.09.2025 | 210,10 | 210,50 | 207,60 | 207,65 | -0,84% | - |
| 08.09.2025 | 207,40 | 210,30 | 207,30 | 209,40 | 2,05% | - |
| 05.09.2025 | 205,20 | 205,20 | 205,20 | 205,20 | 1,58% | - |
| 04.09.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 1,97% | - |
| 03.09.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -0,30% | - |
| 02.09.2025 | 198,70 | 198,70 | 198,70 | 198,70 | -1,05% | - |
| 01.09.2025 | 200,10 | 200,80 | 200,10 | 200,80 | 0,35% | 22,00 |
| 29.08.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,69% | - |
| 28.08.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 0,65% | - |
| 27.08.2025 | 199,75 | 200,60 | 199,75 | 200,20 | -0,30% | 356,00 |
| 26.08.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 2,16% | - |
| 25.08.2025 | 196,55 | 196,55 | 196,55 | 196,55 | -1,36% | - |
| 22.08.2025 | 197,90 | 199,25 | 197,90 | 199,25 | 1,84% | 90,00 |
| 21.08.2025 | 195,65 | 195,65 | 195,65 | 195,65 | 0,31% | - |
| 20.08.2025 | 192,25 | 195,05 | 192,25 | 195,05 | -0,23% | 76,00 |
| 19.08.2025 | 195,50 | 195,50 | 195,50 | 195,50 | 1,61% | - |
| 18.08.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -1,61% | - |
| 15.08.2025 | 195,55 | 195,55 | 195,55 | 195,55 | 3,36% | - |
| 14.08.2025 | 189,20 | 189,20 | 189,20 | 189,20 | -0,99% | - |
| 13.08.2025 | 187,50 | 191,10 | 187,50 | 191,10 | 2,36% | 60,00 |
| 12.08.2025 | 186,70 | 186,70 | 186,70 | 186,70 | 1,33% | - |
| 11.08.2025 | 184,25 | 184,25 | 184,25 | 184,25 | -0,05% | - |
| 08.08.2025 | 184,35 | 184,35 | 184,35 | 184,35 | 1,40% | - |
| 07.08.2025 | 183,45 | 183,45 | 181,80 | 181,80 | -3,25% | 30,00 |
| 06.08.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 1,24% | - |
| 05.08.2025 | 185,60 | 185,60 | 185,60 | 185,60 | -0,22% | - |
| 04.08.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -1,67% | - |
| 01.08.2025 | 189,15 | 189,15 | 189,15 | 189,15 | -4,20% | - |
| 31.07.2025 | 190,00 | 200,40 | 190,00 | 197,45 | 6,64% | 29,00 |
| 30.07.2025 | 185,15 | 185,15 | 185,15 | 185,15 | 3,03% | - |
| 29.07.2025 | 179,70 | 179,70 | 179,70 | 179,70 | -0,42% | - |